石井表記の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/06/27 | 858 | 894 | 858 | 886 | +27 | +3.1% | 31,900 |
2018/06/26 | 850 | 859 | 835 | 859 | -3 | -0.3% | 37,500 |
2018/06/25 | 895 | 895 | 862 | 862 | -33 | -3.7% | 15,500 |
2018/06/22 | 914 | 914 | 892 | 895 | -19 | -2.1% | 12,100 |
2018/06/21 | 885 | 914 | 885 | 914 | +14 | +1.6% | 28,300 |
2018/06/20 | 905 | 907 | 870 | 900 | -6 | -0.7% | 39,800 |
2018/06/19 | 955 | 959 | 903 | 906 | -48 | -5% | 51,000 |
2018/06/18 | 982 | 985 | 952 | 954 | -43 | -4.3% | 39,800 |
2018/06/15 | 994 | 1,010 | 990 | 997 | +7 | +0.7% | 32,900 |
2018/06/14 | 995 | 1,001 | 985 | 990 | -26 | -2.6% | 78,200 |
2018/06/13 | 1,042 | 1,065 | 1,016 | 1,016 | -141 | -12.2% | 136,100 |
2018/06/12 | 1,178 | 1,178 | 1,150 | 1,157 | -21 | -1.8% | 85,000 |
2018/06/11 | 1,134 | 1,179 | 1,129 | 1,178 | +52 | +4.6% | 38,900 |
2018/06/08 | 1,087 | 1,128 | 1,087 | 1,126 | +41 | +3.8% | 27,500 |
2018/06/07 | 1,080 | 1,099 | 1,080 | 1,085 | +6 | +0.6% | 9,900 |
2018/06/06 | 1,059 | 1,084 | 1,051 | 1,079 | +20 | +1.9% | 6,600 |
2018/06/05 | 1,091 | 1,108 | 1,049 | 1,059 | -35 | -3.2% | 28,800 |
2018/06/04 | 1,079 | 1,100 | 1,073 | 1,094 | +11 | +1% | 13,200 |
2018/06/01 | 1,083 | 1,087 | 1,069 | 1,083 | +16 | +1.5% | 8,300 |
2018/05/31 | 1,056 | 1,087 | 1,055 | 1,067 | +10 | +0.9% | 13,100 |
2018/05/30 | 1,073 | 1,075 | 1,051 | 1,057 | -29 | -2.7% | 17,300 |
2018/05/29 | 1,087 | 1,108 | 1,075 | 1,086 | -24 | -2.2% | 30,000 |
2018/05/28 | 1,103 | 1,113 | 1,100 | 1,110 | -7 | -0.6% | 5,200 |
2018/05/25 | 1,117 | 1,134 | 1,097 | 1,117 | -1 | -0.1% | 36,100 |
2018/05/24 | 1,100 | 1,126 | 1,097 | 1,118 | ±0 | ±0% | 9,000 |
2018/05/23 | 1,133 | 1,141 | 1,111 | 1,118 | -23 | -2% | 24,800 |
2018/05/22 | 1,165 | 1,165 | 1,132 | 1,141 | -31 | -2.6% | 22,100 |
2018/05/21 | 1,162 | 1,174 | 1,156 | 1,172 | +12 | +1% | 12,100 |
2018/05/18 | 1,143 | 1,169 | 1,143 | 1,160 | -7 | -0.6% | 12,400 |
2018/05/17 | 1,136 | 1,168 | 1,130 | 1,167 | +36 | +3.2% | 15,400 |
2018/05/16 | 1,168 | 1,169 | 1,123 | 1,131 | -19 | -1.7% | 31,000 |
2018/05/15 | 1,170 | 1,173 | 1,147 | 1,150 | -28 | -2.4% | 14,500 |
2018/05/14 | 1,146 | 1,189 | 1,130 | 1,178 | +23 | +2% | 30,300 |
2018/05/11 | 1,162 | 1,173 | 1,154 | 1,155 | -23 | -2% | 12,900 |
2018/05/10 | 1,141 | 1,179 | 1,137 | 1,178 | +35 | +3.1% | 31,100 |
2018/05/09 | 1,121 | 1,157 | 1,120 | 1,143 | ±0 | ±0% | 15,300 |
2018/05/08 | 1,160 | 1,160 | 1,137 | 1,143 | -1 | -0.1% | 11,100 |
2018/05/07 | 1,098 | 1,150 | 1,082 | 1,144 | +45 | +4.1% | 33,000 |
2018/05/02 | 1,068 | 1,120 | 1,068 | 1,099 | +33 | +3.1% | 18,300 |
2018/05/01 | 1,100 | 1,100 | 1,063 | 1,066 | -36 | -3.3% | 37,700 |
2018/04/27 | 1,136 | 1,136 | 1,094 | 1,102 | -34 | -3% | 21,300 |
2018/04/26 | 1,113 | 1,143 | 1,095 | 1,136 | +23 | +2.1% | 30,900 |
2018/04/25 | 1,106 | 1,126 | 1,092 | 1,113 | -3 | -0.3% | 30,900 |
2018/04/24 | 1,150 | 1,169 | 1,110 | 1,116 | -7 | -0.6% | 39,000 |
2018/04/23 | 1,149 | 1,160 | 1,119 | 1,123 | -56 | -4.7% | 68,900 |
2018/04/20 | 1,101 | 1,180 | 1,101 | 1,179 | +70 | +6.3% | 112,200 |
2018/04/19 | 1,110 | 1,121 | 1,087 | 1,109 | -11 | -1% | 39,900 |
2018/04/18 | 1,110 | 1,124 | 1,088 | 1,120 | +50 | +4.7% | 44,500 |
2018/04/17 | 1,074 | 1,084 | 1,028 | 1,070 | -4 | -0.4% | 31,400 |
2018/04/16 | 1,120 | 1,126 | 1,067 | 1,074 | -53 | -4.7% | 46,900 |
1551~
1600
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「石井表記」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
石井表記 | 52,400円 | -14.2% | -51.5% | 2.86% | 6.89倍 | 0.45倍 |
|
プリント基板製造装置大手。インクジェット塗布機はテレビ液晶用で高シェア。印刷技術も強み |
高見サイ | 99,800円 | +9.4% | +1.8% | 1.70% | 6.27倍 | 0.87倍 |
|
駅の自動券売機を製造販売。ATM向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
鉱研工業 | 48,500円 | +15.4% | +25.8% | 2.47% | 11.12倍 | 0.83倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
フリージアマク | 9,400円 | +4.2% | -2.7% | 0.53% | 7.05倍 | 0.38倍 |
|
断熱・防水工事やシロアリ防除手がける傘下のピコイが収益柱。基板や押出機等の受託製造も |
ニチダイ | 46,000円 | +5.1% | +56.3% | 1.30% | 83.33倍 | 0.40倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第2の柱 |
市場注目の銘柄
チャート関連のコラム